804.40
+4.70
+(0.59%)
At close: January 15 at 4:29:51 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 797.45 | 809.90 | 796.90 | 804.40 | 804.40 | 5,541,002 |
| Jan 14, 2025 | 798.60 | 802.40 | 794.60 | 799.70 | 799.70 | 4,933,578 |
| Jan 13, 2025 | 795.60 | 799.50 | 788.50 | 798.60 | 798.60 | 4,818,729 |
| Jan 10, 2025 | 800.45 | 802.80 | 791.90 | 800.80 | 800.80 | 5,120,304 |
| Jan 9, 2025 | 793.95 | 802.10 | 790.10 | 801.80 | 801.80 | 3,735,195 |
| Jan 8, 2025 | 782.50 | 792.40 | 781.40 | 789.50 | 789.50 | 4,035,251 |
| Jan 7, 2025 | 774.80 | 776.95 | 767.00 | 774.75 | 774.75 | 5,266,018 |
| Jan 6, 2025 | 781.20 | 786.05 | 780.50 | 783.60 | 783.60 | 4,050,069 |
| Jan 3, 2025 | 776.40 | 787.30 | 776.40 | 782.70 | 782.70 | 4,191,374 |
| Jan 2, 2025 | 776.50 | 785.20 | 768.40 | 783.10 | 783.10 | 3,775,641 |
| Dec 31, 2024 | 778.10 | 785.50 | 776.50 | 782.20 | 782.20 | 1,259,930 |
| Dec 30, 2024 | 775.50 | 781.50 | 774.10 | 781.30 | 781.30 | 3,463,606 |
| Dec 27, 2024 | 773.60 | 777.40 | 771.50 | 775.60 | 775.60 | 2,730,985 |
| Dec 24, 2024 | 767.30 | 772.80 | 767.30 | 770.70 | 770.70 | 734,337 |
| Dec 23, 2024 | 766.90 | 769.80 | 761.60 | 764.00 | 764.00 | 2,731,858 |
| Dec 20, 2024 | 764.50 | 764.50 | 749.60 | 762.60 | 762.60 | 6,533,483 |
| Dec 19, 2024 | 758.30 | 767.30 | 756.10 | 765.10 | 765.10 | 3,322,917 |
| Dec 18, 2024 | 760.80 | 769.45 | 759.60 | 767.30 | 767.30 | 2,798,882 |
| Dec 17, 2024 | 762.30 | 764.30 | 757.60 | 758.50 | 758.50 | 2,920,032 |
| Dec 16, 2024 | 763.00 | 768.00 | 760.50 | 761.20 | 761.20 | 2,673,158 |
| Dec 13, 2024 | 759.00 | 765.40 | 758.90 | 765.20 | 765.20 | 2,960,933 |
| Dec 12, 2024 | 756.00 | 761.85 | 755.50 | 760.60 | 760.60 | 3,515,770 |
| Dec 11, 2024 | 750.45 | 758.90 | 750.30 | 756.60 | 756.60 | 3,746,529 |
| Dec 10, 2024 | 752.10 | 752.70 | 748.00 | 749.65 | 749.65 | 2,247,134 |
| Dec 9, 2024 | 749.60 | 753.50 | 746.50 | 750.00 | 750.00 | 3,006,811 |
| Dec 6, 2024 | 750.75 | 752.00 | 742.10 | 744.00 | 744.00 | 3,272,407 |
| Dec 5, 2024 | 744.40 | 751.60 | 744.00 | 750.90 | 750.90 | 3,516,150 |
| Dec 4, 2024 | 744.80 | 747.90 | 742.60 | 744.80 | 744.80 | 2,715,285 |
| Dec 3, 2024 | 744.50 | 750.50 | 742.90 | 745.70 | 745.70 | 4,014,802 |
| Dec 2, 2024 | 734.30 | 739.10 | 730.80 | 737.00 | 737.00 | 2,872,724 |
| Nov 29, 2024 | 730.90 | 733.80 | 729.30 | 733.50 | 733.50 | 2,451,267 |
| Nov 28, 2024 | 734.80 | 735.70 | 730.60 | 731.70 | 731.70 | 1,488,377 |
| Nov 27, 2024 | 733.70 | 734.50 | 724.80 | 733.00 | 733.00 | 4,549,730 |
| Nov 26, 2024 | 733.00 | 735.20 | 729.80 | 732.80 | 732.80 | 3,470,351 |
| Nov 25, 2024 | 724.50 | 735.00 | 723.60 | 732.90 | 732.90 | 4,696,047 |
| Nov 22, 2024 | 729.40 | 732.00 | 717.65 | 724.55 | 724.55 | 4,218,240 |
| Nov 21, 2024 | 724.95 | 729.30 | 719.90 | 726.80 | 726.80 | 3,144,263 |
| Nov 20, 2024 | 722.90 | 727.90 | 718.80 | 721.80 | 721.80 | 2,759,414 |
| Nov 19, 2024 | 724.90 | 730.60 | 712.80 | 724.50 | 724.50 | 3,420,383 |
| Nov 18, 2024 | 716.00 | 727.40 | 716.00 | 726.30 | 726.30 | 2,924,905 |
| Nov 15, 2024 | 707.70 | 718.70 | 707.00 | 718.00 | 718.00 | 3,000,405 |
| Nov 14, 2024 | 699.90 | 707.40 | 699.70 | 705.70 | 705.70 | 4,270,348 |
| Nov 13, 2024 | 699.40 | 701.05 | 696.30 | 700.60 | 700.60 | 4,001,892 |
| Nov 12, 2024 | 696.00 | 696.40 | 688.60 | 691.90 | 691.90 | 5,526,828 |
| Nov 11, 2024 | 700.60 | 702.60 | 692.30 | 697.60 | 697.60 | 5,611,024 |
| Nov 8, 2024 | 712.10 | 713.00 | 689.55 | 690.40 | 690.40 | 5,929,929 |
| Nov 7, 2024 | 10.00 Dividend | |||||
| Nov 7, 2024 | 718.80 | 723.30 | 714.70 | 715.35 | 715.35 | 4,776,558 |
| Nov 6, 2024 | 721.60 | 729.50 | 719.40 | 722.60 | 712.60 | 7,369,388 |
| Nov 5, 2024 | 716.80 | 721.90 | 715.20 | 720.90 | 710.92 | 3,958,028 |
| Nov 4, 2024 | 711.70 | 721.30 | 711.50 | 717.00 | 707.08 | 3,654,428 |
| Nov 1, 2024 | 712.55 | 714.50 | 708.00 | 710.00 | 700.17 | 4,308,321 |
| Oct 31, 2024 | 712.70 | 715.00 | 707.40 | 710.20 | 700.37 | 5,276,217 |
| Oct 30, 2024 | 709.20 | 715.45 | 704.30 | 706.90 | 697.12 | 6,024,146 |
| Oct 29, 2024 | 705.90 | 729.20 | 705.70 | 712.70 | 702.84 | 7,109,451 |
| Oct 28, 2024 | 688.60 | 693.60 | 682.40 | 692.80 | 683.21 | 4,276,844 |
| Oct 25, 2024 | 684.30 | 687.40 | 682.10 | 682.30 | 672.86 | 2,263,379 |
| Oct 24, 2024 | 681.80 | 686.50 | 679.40 | 680.80 | 671.38 | 2,332,194 |
| Oct 23, 2024 | 682.90 | 686.60 | 676.40 | 678.90 | 669.50 | 3,689,526 |
| Oct 22, 2024 | 674.70 | 682.40 | 672.00 | 682.10 | 672.66 | 2,555,465 |
| Oct 21, 2024 | 675.50 | 680.20 | 673.95 | 674.90 | 665.56 | 2,455,757 |
| Oct 18, 2024 | 679.00 | 682.00 | 675.60 | 681.30 | 671.87 | 2,314,362 |
| Oct 17, 2024 | 671.30 | 680.50 | 671.30 | 678.60 | 669.21 | 3,451,925 |
| Oct 16, 2024 | 673.70 | 676.40 | 668.60 | 672.60 | 663.29 | 2,668,479 |
| Oct 15, 2024 | 666.00 | 670.20 | 664.60 | 668.60 | 659.35 | 2,810,386 |
| Oct 14, 2024 | 672.10 | 677.00 | 668.20 | 675.50 | 666.15 | 2,964,736 |
| Oct 11, 2024 | 674.40 | 674.65 | 667.60 | 672.95 | 663.64 | 2,304,952 |
| Oct 10, 2024 | 669.95 | 674.75 | 668.20 | 672.40 | 663.09 | 3,625,504 |
| Oct 9, 2024 | 663.20 | 670.10 | 662.70 | 669.30 | 660.04 | 3,402,915 |
| Oct 8, 2024 | 683.30 | 684.20 | 664.40 | 665.40 | 656.19 | 6,284,899 |
| Oct 7, 2024 | 692.00 | 698.60 | 688.80 | 694.30 | 684.69 | 3,864,913 |
| Oct 4, 2024 | 680.00 | 696.55 | 680.00 | 692.90 | 683.31 | 5,782,322 |
| Oct 3, 2024 | 683.30 | 689.60 | 677.00 | 684.70 | 675.22 | 6,258,165 |
| Oct 2, 2024 | 675.40 | 679.55 | 671.20 | 677.20 | 667.83 | 5,483,206 |
| Oct 1, 2024 | 671.40 | 673.35 | 659.30 | 665.60 | 656.39 | 4,735,787 |
| Sep 30, 2024 | 677.00 | 680.30 | 669.80 | 670.80 | 661.52 | 4,362,228 |
| Sep 27, 2024 | 677.80 | 683.20 | 676.40 | 681.70 | 672.27 | 3,695,753 |
| Sep 26, 2024 | 672.90 | 682.10 | 670.80 | 678.80 | 669.41 | 5,068,381 |
| Sep 25, 2024 | 670.75 | 674.70 | 663.60 | 665.10 | 655.90 | 3,193,353 |
| Sep 24, 2024 | 672.20 | 683.40 | 671.70 | 673.50 | 664.18 | 6,051,156 |
| Sep 23, 2024 | 667.20 | 672.00 | 662.90 | 670.30 | 661.02 | 3,912,948 |
| Sep 20, 2024 | 667.50 | 668.85 | 658.70 | 658.85 | 649.73 | 8,264,096 |
| Sep 19, 2024 | 666.40 | 671.50 | 663.40 | 669.95 | 660.68 | 5,957,732 |
| Sep 18, 2024 | 660.00 | 661.70 | 655.50 | 658.30 | 649.19 | 3,583,790 |
| Sep 17, 2024 | 660.80 | 668.00 | 660.50 | 661.90 | 652.74 | 5,027,826 |
| Sep 16, 2024 | 654.10 | 655.80 | 647.20 | 654.70 | 645.64 | 3,650,329 |
| Sep 13, 2024 | 659.40 | 662.50 | 655.60 | 659.00 | 649.88 | 2,550,672 |
| Sep 12, 2024 | 659.00 | 663.40 | 651.60 | 655.60 | 646.53 | 3,854,561 |
| Sep 11, 2024 | 649.50 | 655.15 | 645.50 | 647.90 | 638.93 | 4,295,413 |
| Sep 10, 2024 | 662.00 | 663.80 | 648.55 | 650.00 | 641.00 | 3,846,378 |
| Sep 9, 2024 | 653.90 | 667.40 | 653.40 | 661.30 | 652.15 | 4,190,089 |
| Sep 6, 2024 | 658.60 | 660.80 | 647.55 | 647.60 | 638.64 | 3,616,149 |
| Sep 5, 2024 | 653.30 | 668.30 | 652.50 | 662.75 | 653.58 | 4,102,627 |
| Sep 4, 2024 | 653.30 | 661.70 | 650.60 | 659.70 | 650.57 | 3,149,191 |
| Sep 3, 2024 | 665.00 | 665.70 | 656.10 | 658.50 | 649.39 | 3,611,328 |
| Sep 2, 2024 | 666.00 | 672.10 | 663.20 | 666.20 | 656.98 | 3,230,263 |
| Aug 30, 2024 | 670.50 | 670.50 | 664.50 | 665.10 | 655.90 | 3,730,057 |
| Aug 29, 2024 | 660.60 | 665.30 | 659.60 | 660.80 | 651.66 | 3,832,242 |
| Aug 28, 2024 | 662.75 | 663.00 | 655.60 | 658.50 | 649.39 | 2,187,881 |
| Aug 27, 2024 | 658.70 | 663.35 | 655.50 | 661.75 | 652.59 | 3,634,997 |
| Aug 23, 2024 | 654.40 | 657.40 | 652.60 | 656.10 | 647.02 | 4,551,751 |
| Aug 22, 2024 | 653.35 | 657.70 | 651.30 | 653.40 | 644.36 | 2,112,932 |
| Aug 21, 2024 | 652.10 | 657.40 | 650.20 | 654.65 | 645.59 | 4,337,789 |
| Aug 20, 2024 | 661.20 | 662.20 | 651.70 | 651.70 | 642.68 | 2,998,748 |
| Aug 19, 2024 | 654.65 | 664.50 | 654.65 | 663.50 | 654.32 | 2,062,686 |
| Aug 16, 2024 | 657.00 | 660.00 | 654.30 | 657.10 | 648.01 | 2,260,055 |
| Aug 15, 2024 | 10.00 Dividend | |||||
| Aug 15, 2024 | 645.30 | 657.10 | 643.90 | 654.30 | 645.25 | 3,051,402 |
| Aug 14, 2024 | 648.50 | 651.70 | 648.10 | 650.70 | 631.83 | 2,960,430 |
| Aug 13, 2024 | 647.20 | 648.60 | 644.10 | 646.90 | 628.14 | 2,731,500 |
| Aug 12, 2024 | 645.00 | 648.40 | 643.40 | 644.70 | 626.01 | 2,769,713 |
| Aug 9, 2024 | 643.10 | 644.40 | 638.80 | 642.10 | 623.48 | 1,951,567 |
| Aug 8, 2024 | 633.20 | 641.10 | 630.10 | 638.80 | 620.28 | 3,497,934 |
| Aug 7, 2024 | 635.60 | 646.00 | 633.20 | 640.90 | 622.32 | 3,785,012 |
| Aug 6, 2024 | 632.90 | 633.90 | 623.20 | 627.10 | 608.92 | 4,855,241 |
| Aug 5, 2024 | 620.00 | 627.30 | 610.85 | 625.00 | 606.88 | 11,045,264 |
| Aug 2, 2024 | 660.00 | 662.30 | 633.80 | 634.70 | 616.30 | 9,277,721 |
| Aug 1, 2024 | 681.60 | 696.60 | 654.30 | 657.40 | 638.34 | 8,504,728 |
| Jul 31, 2024 | 688.90 | 705.70 | 688.50 | 704.50 | 684.07 | 7,558,712 |
| Jul 30, 2024 | 668.00 | 676.70 | 665.00 | 676.60 | 656.98 | 4,251,931 |
| Jul 29, 2024 | 667.90 | 678.40 | 667.90 | 670.70 | 651.25 | 3,717,410 |
| Jul 26, 2024 | 659.30 | 666.60 | 658.20 | 666.10 | 646.79 | 4,676,124 |
| Jul 25, 2024 | 658.00 | 661.80 | 650.90 | 661.40 | 642.22 | 2,872,203 |
| Jul 24, 2024 | 664.20 | 665.50 | 659.20 | 662.00 | 642.81 | 2,391,032 |
| Jul 23, 2024 | 664.00 | 668.50 | 662.40 | 665.10 | 645.82 | 2,606,257 |
| Jul 22, 2024 | 666.60 | 670.30 | 662.70 | 667.60 | 648.24 | 2,220,131 |
| Jul 19, 2024 | 658.60 | 660.20 | 656.60 | 658.50 | 639.41 | 3,223,430 |
| Jul 18, 2024 | 671.90 | 673.20 | 663.30 | 664.20 | 644.94 | 3,133,923 |
| Jul 17, 2024 | 662.75 | 667.10 | 660.50 | 665.50 | 646.20 | 2,823,416 |
| Jul 16, 2024 | 666.00 | 667.30 | 658.50 | 664.30 | 645.04 | 2,748,365 |
| Jul 15, 2024 | 666.80 | 669.30 | 662.70 | 664.50 | 645.23 | 2,008,349 |
| Jul 12, 2024 | 676.60 | 676.80 | 669.10 | 671.10 | 651.64 | 1,178,152 |
| Jul 11, 2024 | 672.20 | 674.90 | 666.60 | 670.70 | 651.25 | 2,855,126 |
| Jul 10, 2024 | 667.50 | 670.40 | 664.30 | 669.90 | 650.48 | 2,950,874 |
| Jul 9, 2024 | 666.20 | 671.70 | 663.20 | 667.50 | 648.15 | 4,388,127 |
| Jul 8, 2024 | 670.70 | 679.30 | 668.30 | 673.30 | 653.78 | 3,711,221 |
| Jul 5, 2024 | 685.40 | 685.90 | 670.80 | 672.30 | 652.81 | 4,806,169 |
| Jul 4, 2024 | 692.60 | 696.80 | 690.40 | 691.90 | 671.84 | 1,754,992 |
| Jul 3, 2024 | 690.80 | 692.20 | 682.00 | 685.10 | 665.24 | 5,685,338 |
| Jul 2, 2024 | 692.00 | 693.30 | 685.95 | 688.10 | 668.15 | 4,713,703 |
| Jul 1, 2024 | 689.90 | 693.60 | 687.85 | 690.20 | 670.19 | 3,765,200 |
| Jun 28, 2024 | 695.90 | 698.00 | 685.40 | 686.60 | 666.69 | 3,691,436 |
| Jun 27, 2024 | 688.40 | 694.40 | 688.00 | 689.90 | 669.90 | 4,168,041 |
| Jun 26, 2024 | 692.30 | 693.80 | 683.30 | 688.00 | 668.05 | 3,690,040 |
| Jun 25, 2024 | 691.80 | 692.60 | 686.60 | 687.30 | 667.37 | 2,950,487 |
| Jun 24, 2024 | 682.50 | 695.20 | 682.00 | 694.20 | 674.07 | 4,448,288 |
| Jun 21, 2024 | 690.80 | 693.80 | 680.80 | 685.40 | 665.53 | 4,972,689 |
| Jun 20, 2024 | 690.40 | 698.10 | 688.90 | 698.00 | 677.76 | 2,770,738 |
| Jun 19, 2024 | 692.10 | 694.10 | 686.40 | 692.75 | 672.66 | 1,992,256 |
| Jun 18, 2024 | 685.20 | 689.70 | 680.30 | 686.90 | 666.98 | 3,899,136 |
| Jun 17, 2024 | 685.00 | 687.90 | 679.50 | 683.10 | 663.29 | 3,390,551 |
| Jun 14, 2024 | 679.10 | 679.10 | 670.40 | 678.30 | 658.63 | 5,875,752 |
| Jun 13, 2024 | 680.70 | 681.40 | 671.70 | 673.50 | 653.97 | 3,653,117 |
| Jun 12, 2024 | 681.50 | 688.90 | 680.70 | 683.40 | 663.59 | 3,610,239 |
| Jun 11, 2024 | 693.50 | 694.00 | 674.10 | 676.70 | 657.08 | 4,496,442 |
| Jun 10, 2024 | 692.10 | 698.20 | 689.00 | 692.90 | 672.81 | 3,556,749 |
| Jun 7, 2024 | 691.10 | 699.90 | 687.30 | 695.40 | 675.24 | 4,145,988 |
| Jun 6, 2024 | 685.50 | 693.90 | 684.70 | 693.00 | 672.91 | 2,838,011 |
| Jun 5, 2024 | 685.20 | 689.90 | 680.30 | 686.00 | 666.11 | 5,451,343 |
| Jun 4, 2024 | 690.50 | 693.40 | 684.20 | 689.50 | 669.51 | 4,459,894 |
| Jun 3, 2024 | 699.10 | 701.00 | 692.70 | 693.40 | 673.30 | 4,025,986 |
| May 31, 2024 | 693.80 | 696.10 | 691.00 | 693.60 | 673.49 | 3,326,966 |
| May 30, 2024 | 683.60 | 694.05 | 682.90 | 693.70 | 673.59 | 3,884,935 |
| May 29, 2024 | 688.90 | 689.70 | 682.45 | 684.95 | 665.09 | 4,132,801 |
| May 28, 2024 | 692.60 | 694.30 | 683.70 | 686.70 | 666.79 | 5,282,576 |
| May 24, 2024 | 689.50 | 697.20 | 687.20 | 695.30 | 675.14 | 3,786,632 |
| May 23, 2024 | 696.60 | 698.30 | 689.10 | 692.10 | 672.03 | 4,194,922 |
| May 22, 2024 | 697.45 | 702.30 | 691.95 | 693.70 | 673.59 | 2,569,609 |
| May 21, 2024 | 693.90 | 698.20 | 690.60 | 697.50 | 677.28 | 3,575,521 |
| May 20, 2024 | 696.10 | 697.70 | 694.95 | 695.80 | 675.63 | 2,506,955 |
| May 17, 2024 | 693.80 | 703.20 | 688.40 | 697.00 | 676.79 | 4,184,842 |
| May 16, 2024 | 707.10 | 714.55 | 684.90 | 692.70 | 672.62 | 6,071,281 |
| May 15, 2024 | 708.50 | 710.40 | 701.10 | 701.40 | 681.06 | 3,354,991 |
| May 14, 2024 | 701.25 | 707.90 | 701.25 | 707.20 | 686.70 | 3,904,642 |
| May 13, 2024 | 692.50 | 699.30 | 691.60 | 698.70 | 678.44 | 4,068,447 |
| May 10, 2024 | 693.50 | 700.40 | 692.40 | 697.70 | 677.47 | 3,085,587 |
| May 9, 2024 | 21.00 Dividend | |||||
| May 9, 2024 | 700.20 | 700.40 | 690.90 | 691.60 | 671.55 | 5,863,128 |
| May 8, 2024 | 722.20 | 724.50 | 718.20 | 722.30 | 680.97 | 5,642,430 |
| May 7, 2024 | 708.60 | 717.75 | 708.60 | 714.45 | 673.57 | 5,782,373 |
| May 3, 2024 | 707.10 | 714.40 | 705.00 | 707.20 | 666.73 | 4,688,251 |
| May 2, 2024 | 705.75 | 712.20 | 703.60 | 705.90 | 665.50 | 5,151,081 |
| May 1, 2024 | 695.10 | 703.50 | 694.40 | 698.10 | 658.15 | 3,959,967 |
| Apr 30, 2024 | 678.10 | 702.40 | 677.70 | 695.40 | 655.61 | 9,988,727 |
| Apr 29, 2024 | 667.70 | 670.75 | 667.10 | 668.10 | 629.87 | 3,902,169 |
| Apr 26, 2024 | 663.40 | 665.60 | 661.10 | 663.70 | 625.72 | 3,790,754 |
| Apr 25, 2024 | 662.80 | 663.90 | 657.70 | 661.00 | 623.17 | 4,603,302 |
| Apr 24, 2024 | 666.40 | 668.40 | 662.30 | 663.20 | 625.25 | 4,091,258 |
| Apr 23, 2024 | 665.70 | 669.60 | 663.80 | 667.70 | 629.49 | 3,874,662 |
| Apr 22, 2024 | 655.90 | 667.80 | 653.40 | 666.90 | 628.74 | 5,698,944 |
| Apr 19, 2024 | 635.20 | 647.50 | 633.90 | 646.40 | 609.41 | 4,694,963 |
| Apr 18, 2024 | 638.70 | 645.50 | 638.10 | 644.60 | 607.71 | 3,360,119 |
| Apr 17, 2024 | 631.80 | 641.85 | 631.30 | 637.80 | 601.30 | 2,338,559 |
| Apr 16, 2024 | 641.90 | 642.20 | 630.40 | 630.60 | 594.51 | 5,095,717 |
| Apr 15, 2024 | 652.60 | 659.80 | 650.00 | 650.10 | 612.90 | 4,057,521 |
| Apr 12, 2024 | 648.10 | 660.10 | 647.50 | 654.70 | 617.23 | 5,597,431 |
| Apr 11, 2024 | 659.70 | 662.90 | 644.40 | 647.40 | 610.35 | 7,905,104 |
| Apr 10, 2024 | 649.40 | 665.00 | 649.00 | 663.70 | 625.72 | 7,037,199 |
| Apr 9, 2024 | 644.50 | 649.25 | 643.20 | 644.40 | 607.52 | 4,978,528 |
| Apr 8, 2024 | 639.75 | 645.90 | 637.80 | 644.10 | 607.24 | 2,972,157 |
| Apr 5, 2024 | 636.00 | 641.90 | 634.20 | 639.40 | 602.81 | 5,747,552 |
| Apr 4, 2024 | 633.90 | 644.40 | 633.15 | 640.50 | 603.85 | 5,300,843 |
| Apr 3, 2024 | 621.30 | 630.90 | 619.00 | 630.40 | 594.33 | 4,604,658 |
| Apr 2, 2024 | 629.60 | 632.20 | 619.50 | 622.10 | 586.50 | 3,963,079 |
| Mar 28, 2024 | 618.90 | 627.50 | 618.00 | 619.20 | 583.77 | 3,895,911 |
| Mar 27, 2024 | 621.60 | 621.90 | 612.50 | 614.50 | 579.34 | 4,827,421 |
| Mar 26, 2024 | 624.00 | 628.10 | 623.10 | 627.65 | 591.73 | 3,280,102 |
| Mar 25, 2024 | 622.50 | 625.40 | 619.90 | 624.30 | 588.57 | 3,510,393 |
| Mar 22, 2024 | 619.60 | 629.70 | 619.60 | 624.90 | 589.14 | 4,344,656 |
| Mar 21, 2024 | 609.50 | 624.00 | 608.90 | 620.80 | 585.27 | 7,629,952 |
| Mar 20, 2024 | 600.70 | 608.00 | 599.00 | 605.20 | 570.57 | 3,863,390 |
| Mar 19, 2024 | 600.40 | 603.80 | 599.90 | 602.85 | 568.35 | 5,192,325 |
| Mar 18, 2024 | 596.80 | 605.90 | 596.60 | 602.60 | 568.12 | 5,127,064 |
| Mar 15, 2024 | 586.20 | 598.10 | 585.00 | 596.75 | 562.60 | 4,457,521 |
| Mar 14, 2024 | 589.90 | 590.50 | 584.10 | 585.20 | 551.71 | 4,272,830 |
| Mar 13, 2024 | 592.70 | 598.50 | 589.30 | 589.70 | 555.95 | 4,462,597 |
| Mar 12, 2024 | 585.90 | 594.30 | 584.10 | 591.00 | 557.18 | 4,989,839 |
| Mar 11, 2024 | 579.10 | 580.90 | 572.90 | 575.00 | 542.10 | 4,894,248 |
| Mar 8, 2024 | 589.50 | 590.00 | 579.75 | 580.90 | 547.66 | 5,350,765 |
| Mar 7, 2024 | 31.00 Dividend | |||||
| Mar 7, 2024 | 587.10 | 593.10 | 583.70 | 591.50 | 557.65 | 5,005,015 |
| Mar 6, 2024 | 608.20 | 613.70 | 603.40 | 612.60 | 548.32 | 7,402,238 |
| Mar 5, 2024 | 604.50 | 611.60 | 600.60 | 609.60 | 545.63 | 4,045,103 |
| Mar 4, 2024 | 609.10 | 611.00 | 604.40 | 607.60 | 543.84 | 4,618,212 |
| Mar 1, 2024 | 617.10 | 623.80 | 612.70 | 613.60 | 549.21 | 6,773,063 |
| Feb 29, 2024 | 607.40 | 620.60 | 606.40 | 615.40 | 550.82 | 7,145,874 |
| Feb 28, 2024 | 605.25 | 613.00 | 601.90 | 609.80 | 545.81 | 5,450,580 |
| Feb 27, 2024 | 599.10 | 603.80 | 598.50 | 602.90 | 539.64 | 8,110,005 |
| Feb 26, 2024 | 600.40 | 600.50 | 592.70 | 597.10 | 534.44 | 4,733,872 |
| Feb 23, 2024 | 596.50 | 600.85 | 595.40 | 598.00 | 535.25 | 7,801,859 |
| Feb 22, 2024 | 598.40 | 600.00 | 587.85 | 592.00 | 529.88 | 9,778,307 |
| Feb 21, 2024 | 612.20 | 615.40 | 584.40 | 591.20 | 529.16 | 14,119,052 |
| Feb 20, 2024 | 637.00 | 644.10 | 636.20 | 642.80 | 575.35 | 4,704,536 |
| Feb 19, 2024 | 634.00 | 640.00 | 632.20 | 638.30 | 571.32 | 2,082,520 |
| Feb 16, 2024 | 629.00 | 639.50 | 627.60 | 639.40 | 572.31 | 7,261,444 |
| Feb 15, 2024 | 624.80 | 628.80 | 623.50 | 627.70 | 561.83 | 3,599,456 |
| Feb 14, 2024 | 618.70 | 625.80 | 617.80 | 619.50 | 554.49 | 2,902,903 |
| Feb 13, 2024 | 607.80 | 615.90 | 607.10 | 610.20 | 546.17 | 4,401,511 |
| Feb 12, 2024 | 609.95 | 610.70 | 601.70 | 609.15 | 545.23 | 3,612,949 |
| Feb 9, 2024 | 619.00 | 619.10 | 608.10 | 608.90 | 545.01 | 3,333,573 |
| Feb 8, 2024 | 625.70 | 627.00 | 616.80 | 617.15 | 552.39 | 3,847,773 |
| Feb 7, 2024 | 629.80 | 633.20 | 625.90 | 626.70 | 560.94 | 3,841,641 |
| Feb 6, 2024 | 626.00 | 633.85 | 626.00 | 633.20 | 566.76 | 4,751,076 |
| Feb 5, 2024 | 620.30 | 622.90 | 617.50 | 618.60 | 553.69 | 3,566,752 |
| Feb 2, 2024 | 616.70 | 617.90 | 611.55 | 614.50 | 550.02 | 3,171,991 |
| Feb 1, 2024 | 616.20 | 621.80 | 609.50 | 610.80 | 546.71 | 4,197,816 |
| Jan 31, 2024 | 618.40 | 625.30 | 617.40 | 619.80 | 554.76 | 4,291,038 |
| Jan 30, 2024 | 618.00 | 622.40 | 614.45 | 621.70 | 556.46 | 4,862,136 |
| Jan 29, 2024 | 618.30 | 622.20 | 617.20 | 617.70 | 552.88 | 3,409,922 |
| Jan 26, 2024 | 612.70 | 619.40 | 610.60 | 618.60 | 553.69 | 5,332,594 |
| Jan 25, 2024 | 606.60 | 609.00 | 602.60 | 605.60 | 542.05 | 3,393,148 |
| Jan 24, 2024 | 602.50 | 607.05 | 600.60 | 605.50 | 541.96 | 3,427,845 |
| Jan 23, 2024 | 597.10 | 602.50 | 594.45 | 600.60 | 537.58 | 3,481,054 |
| Jan 22, 2024 | 588.30 | 599.70 | 588.30 | 597.50 | 534.80 | 4,331,805 |
| Jan 19, 2024 | 591.90 | 594.10 | 587.40 | 587.80 | 526.12 | 3,887,793 |
| Jan 18, 2024 | 589.70 | 592.90 | 586.15 | 590.30 | 528.36 | 3,601,758 |
| Jan 17, 2024 | 585.90 | 587.60 | 581.70 | 586.80 | 525.23 | 6,633,980 |
| Jan 16, 2024 | 599.90 | 599.90 | 588.80 | 593.00 | 530.77 | 6,079,251 |
| Jan 15, 2024 | 599.10 | 600.10 | 591.70 | 596.00 | 533.46 | 3,449,769 |